Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $13.06 | $14.49 | 908,400 | — | — |
| 1995-12-28 | $13.08 | $14.51 | 1,390,800 | — | — |
| 1995-12-27 | $13.19 | $14.63 | 783,000 | — | — |
| 1995-12-26 | $13.21 | $14.65 | 516,600 | — | — |
| 1995-12-22 | $13.00 | $14.42 | 434,400 | — | — |
| 1995-12-21 | $12.98 | $14.40 | 1,985,400 | — | — |
| 1995-12-20 | $12.92 | $14.33 | 844,800 | — | — |
| 1995-12-19 | $12.98 | $14.40 | 3,100,200 | — | — |
| 1995-12-18 | $12.92 | $14.33 | 1,957,800 | — | — |
| 1995-12-15 | $13.02 | $14.45 | 2,889,600 | — | — |
| 1995-12-14 | $12.90 | $14.31 | 802,800 | — | — |
| 1995-12-13 | $13.06 | $14.49 | 786,600 | — | — |
| 1995-12-12 | $13.17 | $14.61 | 1,255,200 | — | — |
| 1995-12-11 | $13.00 | $14.42 | 1,149,600 | — | — |
| 1995-12-08 | $12.92 | $14.33 | 982,800 | — | — |
| 1995-12-07 | $12.88 | $14.28 | 655,200 | — | — |
| 1995-12-06 | $12.90 | $14.31 | 1,560,600 | — | — |
| 1995-12-05 | $12.77 | $14.17 | 1,064,400 | — | — |
| 1995-12-04 | $12.85 | $14.26 | 688,200 | — | — |
| 1995-12-01 | $12.83 | $14.24 | 542,400 | — | — |
| 1995-11-30 | $12.79 | $14.19 | 417,600 | — | — |
| 1995-11-29 | $12.84 | $14.25 | 820,800 | — | — |
| 1995-11-28 | $12.89 | $14.30 | 771,600 | — | — |
| 1995-11-27 | $12.82 | $14.23 | 836,400 | — | — |
| 1995-11-24 | $12.88 | $14.28 | 130,800 | — | — |
| 1995-11-22 | $12.88 | $14.28 | 1,002,000 | — | — |
| 1995-11-21 | $12.92 | $14.33 | 919,200 | — | — |
| 1995-11-20 | $12.92 | $14.33 | 1,051,200 | — | — |
| 1995-11-17 | $12.64 | $14.02 | 1,009,200 | — | — |
| 1995-11-16 | $12.52 | $13.89 | 2,818,800 | — | — |
| 1995-11-15 | $12.25 | $13.59 | 716,400 | — | — |
| 1995-11-14 | $12.22 | $13.56 | 364,800 | — | — |
| 1995-11-13 | $12.15 | $13.47 | 625,200 | — | — |
| 1995-11-10 | $12.21 | $13.54 | 447,600 | — | — |
| 1995-11-09 | $12.25 | $13.59 | 1,300,800 | — | — |
| 1995-11-08 | $12.24 | $13.58 | 930,000 | — | — |
| 1995-11-07 | $12.13 | $13.45 | 981,600 | — | — |
| 1995-11-06 | $12.24 | $13.58 | 676,800 | — | — |
| 1995-11-03 | $12.28 | $13.63 | 756,000 | — | — |
| 1995-11-02 | $12.40 | $13.75 | 818,400 | — | — |
| 1995-11-01 | $12.22 | $13.56 | 1,275,600 | — | — |
| 1995-10-31 | $12.22 | $13.51 | 1,476,000 | — | — |
| 1995-10-30 | $12.00 | $13.27 | 966,000 | — | — |
| 1995-10-27 | $12.06 | $13.34 | 1,776,000 | — | — |
| 1995-10-26 | $11.79 | $13.04 | 1,616,400 | — | — |
| 1995-10-25 | $12.17 | $13.45 | 1,316,400 | — | — |
| 1995-10-24 | $12.58 | $13.91 | 1,189,200 | — | — |
| 1995-10-23 | $12.53 | $13.86 | 1,356,000 | — | — |
| 1995-10-20 | $12.44 | $13.75 | 1,119,600 | — | — |
| 1995-10-19 | $12.82 | $14.18 | 1,371,600 | — | — |
| 1995-10-18 | $12.89 | $14.25 | 1,100,400 | — | — |
| 1995-10-17 | $12.91 | $14.27 | 2,154,000 | — | — |
| 1995-10-16 | $12.86 | $14.22 | 1,527,600 | — | — |
| 1995-10-13 | $12.90 | $14.26 | 2,516,400 | — | — |
| 1995-10-12 | $12.92 | $14.28 | 1,548,000 | — | — |
| 1995-10-11 | $12.89 | $14.25 | 1,383,600 | — | — |
| 1995-10-10 | $12.77 | $14.12 | 1,566,000 | — | — |
| 1995-10-09 | $12.72 | $14.06 | 740,400 | — | — |
| 1995-10-06 | $12.48 | $13.80 | 1,305,600 | — | — |
| 1995-10-05 | $12.38 | $13.68 | 1,123,200 | — | — |
| 1995-10-04 | $12.33 | $13.64 | 1,278,000 | — | — |
| 1995-10-03 | $12.30 | $13.60 | 882,000 | — | — |
| 1995-10-02 | $12.22 | $13.51 | 1,938,000 | — | — |
| 1995-09-29 | $12.19 | $13.48 | 1,346,400 | — | — |
| 1995-09-28 | $12.13 | $13.41 | 1,410,000 | — | — |
| 1995-09-27 | $11.75 | $12.99 | 2,102,400 | — | — |
| 1995-09-26 | $11.88 | $13.13 | 949,200 | — | — |
| 1995-09-25 | $11.94 | $13.20 | 588,000 | — | — |
| 1995-09-22 | $11.75 | $12.99 | 482,400 | — | — |
| 1995-09-21 | $11.85 | $13.11 | 1,784,400 | — | — |
| 1995-09-20 | $12.02 | $13.29 | 1,746,000 | — | — |
| 1995-09-19 | $11.63 | $12.85 | 1,710,000 | — | — |
| 1995-09-18 | $11.72 | $12.96 | 948,000 | — | — |
| 1995-09-15 | $11.67 | $12.90 | 2,246,400 | — | — |
| 1995-09-14 | $11.56 | $12.78 | 1,194,000 | — | — |
| 1995-09-13 | $11.41 | $12.61 | 2,024,400 | — | — |
| 1995-09-12 | $11.30 | $12.50 | 1,244,400 | — | — |
| 1995-09-11 | $11.17 | $12.35 | 714,000 | — | — |
| 1995-09-08 | $11.09 | $12.27 | 728,400 | — | — |
| 1995-09-07 | $11.09 | $12.27 | 876,000 | — | — |
| 1995-09-06 | $11.04 | $12.21 | 722,400 | — | — |
| 1995-09-05 | $11.01 | $12.17 | 1,173,600 | — | — |
| 1995-09-01 | $11.05 | $12.22 | 807,600 | — | — |
| 1995-08-31 | $10.95 | $12.10 | 670,800 | — | — |
| 1995-08-30 | $10.86 | $12.01 | 897,600 | — | — |
| 1995-08-29 | $10.85 | $12.00 | 1,258,800 | — | — |
| 1995-08-28 | $10.93 | $12.08 | 555,600 | — | — |
| 1995-08-25 | $10.92 | $12.07 | 1,095,600 | — | — |
| 1995-08-24 | $10.84 | $11.99 | 1,366,800 | — | — |
| 1995-08-23 | $10.68 | $11.81 | 439,200 | — | — |
| 1995-08-22 | $10.73 | $11.86 | 447,600 | — | — |
| 1995-08-21 | $10.72 | $11.85 | 802,800 | — | — |
| 1995-08-18 | $10.59 | $11.71 | 913,200 | — | — |
| 1995-08-17 | $10.56 | $11.68 | 3,309,600 | — | — |
| 1995-08-16 | $10.58 | $11.70 | 843,600 | — | — |
| 1995-08-15 | $10.58 | $11.70 | 1,376,400 | — | — |
| 1995-08-14 | $10.59 | $11.71 | 2,223,600 | — | — |
| 1995-08-11 | $10.40 | $11.49 | 1,092,000 | — | — |
| 1995-08-10 | $10.61 | $11.74 | 1,026,000 | — | — |
| 1995-08-09 | $10.69 | $11.82 | 1,257,600 | — | — |
| 1995-08-08 | $10.71 | $11.84 | 1,755,600 | — | — |
| 1995-08-07 | $10.71 | $11.84 | 1,382,400 | — | — |
| 1995-08-04 | $10.52 | $11.63 | 1,554,000 | — | — |
| 1995-08-03 | $10.50 | $11.61 | 2,205,600 | — | — |
| 1995-08-02 | $10.58 | $11.70 | 4,723,200 | — | — |
| 1995-08-01 | $10.04 | $11.08 | 896,400 | — | — |
| 1995-07-31 | $10.03 | $11.07 | 696,000 | — | — |
| 1995-07-28 | $10.09 | $11.14 | 440,400 | — | — |
| 1995-07-27 | $10.10 | $11.15 | 842,400 | — | — |
| 1995-07-26 | $10.17 | $11.22 | 1,684,800 | — | — |
| 1995-07-25 | $10.22 | $11.27 | 1,593,600 | — | — |
| 1995-07-24 | $10.08 | $11.13 | 2,205,600 | — | — |
| 1995-07-21 | $9.84 | $10.86 | 1,576,800 | — | — |
| 1995-07-20 | $9.82 | $10.84 | 3,040,800 | — | — |
| 1995-07-19 | $9.88 | $10.90 | 1,490,400 | — | — |
| 1995-07-18 | $9.94 | $10.96 | 1,887,600 | — | — |
| 1995-07-17 | $10.07 | $11.11 | 2,380,800 | — | — |
| 1995-07-14 | $10.14 | $11.18 | 1,497,600 | — | — |
| 1995-07-13 | $10.25 | $11.31 | 536,400 | — | — |
| 1995-07-12 | $10.36 | $11.44 | 1,458,000 | — | — |
| 1995-07-11 | $10.32 | $11.39 | 1,152,000 | — | — |
| 1995-07-10 | $10.26 | $11.32 | 552,000 | — | — |
| 1995-07-07 | $10.18 | $11.23 | 771,600 | — | — |
| 1995-07-06 | $10.19 | $11.24 | 1,485,600 | — | — |
| 1995-07-05 | $10.08 | $11.13 | 1,366,800 | — | — |
| 1995-07-03 | $10.09 | $11.14 | 261,600 | — | — |
| 1995-06-30 | $10.08 | $11.13 | 2,094,000 | — | — |
| 1995-06-29 | $10.14 | $11.18 | 2,268,000 | — | — |
| 1995-06-28 | $9.98 | $11.01 | 937,200 | — | — |
| 1995-06-27 | $9.83 | $10.85 | 583,200 | — | — |
| 1995-06-26 | $9.73 | $10.73 | 867,600 | — | — |
| 1995-06-23 | $9.83 | $10.85 | 777,600 | — | — |
| 1995-06-22 | $10.01 | $11.04 | 1,383,600 | — | — |
| 1995-06-21 | $9.92 | $10.94 | 525,600 | — | — |
| 1995-06-20 | $9.93 | $10.95 | 480,000 | — | — |
| 1995-06-19 | $9.95 | $10.98 | 688,800 | — | — |
| 1995-06-16 | $9.86 | $10.88 | 1,825,200 | — | — |
| 1995-06-15 | $9.78 | $10.79 | 698,400 | — | — |
| 1995-06-14 | $9.76 | $10.77 | 1,156,800 | — | — |
| 1995-06-13 | $9.74 | $10.75 | 1,437,600 | — | — |
| 1995-06-12 | $9.75 | $10.76 | 1,168,800 | — | — |
| 1995-06-09 | $9.71 | $10.71 | 2,664,000 | — | — |
| 1995-06-08 | $9.77 | $10.78 | 1,819,200 | — | — |
| 1995-06-07 | $9.88 | $10.90 | 981,600 | — | — |
| 1995-06-06 | $10.03 | $11.07 | 824,400 | — | — |
| 1995-06-05 | $10.03 | $11.07 | 1,167,600 | — | — |
| 1995-06-02 | $10.06 | $11.10 | 1,329,600 | — | — |
| 1995-06-01 | $9.98 | $11.01 | 1,266,000 | — | — |
| 1995-05-31 | $9.91 | $10.93 | 2,697,600 | — | — |
| 1995-05-30 | $9.82 | $10.84 | 2,088,000 | — | — |
| 1995-05-26 | $9.78 | $10.79 | 1,718,400 | — | — |
| 1995-05-25 | $9.75 | $10.76 | 2,103,600 | — | — |
| 1995-05-24 | $9.66 | $10.65 | 897,600 | — | — |
| 1995-05-23 | $9.57 | $10.56 | 1,162,800 | — | — |
| 1995-05-22 | $9.66 | $10.65 | 1,642,800 | — | — |
| 1995-05-19 | $9.56 | $10.55 | 2,032,800 | — | — |
| 1995-05-18 | $9.53 | $10.52 | 945,600 | — | — |
| 1995-05-17 | $9.58 | $10.57 | 835,200 | — | — |
| 1995-05-16 | $9.56 | $10.55 | 1,881,600 | — | — |
| 1995-05-15 | $9.61 | $10.61 | 2,017,200 | — | — |
| 1995-05-12 | $9.49 | $10.47 | 2,235,600 | — | — |
| 1995-05-11 | $9.51 | $10.49 | 2,587,200 | — | — |
| 1995-05-10 | $9.38 | $10.34 | 10,305,600 | — | — |
| 1995-05-09 | $9.22 | $10.17 | 31,569,600 | — | — |
| 1995-05-08 | $9.16 | $10.10 | 3,458,400 | — | — |
| 1995-05-05 | $8.96 | $9.88 | 2,599,200 | — | — |
| 1995-05-04 | $8.77 | $9.68 | 2,845,200 | — | — |
| 1995-05-03 | $8.75 | $9.65 | 5,958,000 | — | — |
| 1995-05-02 | $8.35 | $9.22 | 817,200 | — | — |
| 1995-05-01 | $8.41 | $9.28 | 404,400 | — | — |
| 1995-04-28 | $8.49 | $9.34 | 349,200 | — | — |
| 1995-04-27 | $8.41 | $9.25 | 250,800 | — | — |
| 1995-04-26 | $8.36 | $9.21 | 291,600 | — | — |
| 1995-04-25 | $8.39 | $9.23 | 648,000 | — | — |
| 1995-04-24 | $8.31 | $9.15 | 1,453,200 | — | — |
| 1995-04-21 | $8.42 | $9.26 | 1,312,800 | — | — |
| 1995-04-20 | $8.46 | $9.31 | 364,800 | — | — |
| 1995-04-19 | $8.48 | $9.33 | 1,218,000 | — | — |
| 1995-04-18 | $8.48 | $9.33 | 396,000 | — | — |
| 1995-04-17 | $8.51 | $9.37 | 277,200 | — | — |
| 1995-04-13 | $8.52 | $9.38 | 216,000 | — | — |
| 1995-04-12 | $8.51 | $9.37 | 322,800 | — | — |
| 1995-04-11 | $8.56 | $9.42 | 499,200 | — | — |
| 1995-04-10 | $8.52 | $9.38 | 524,400 | — | — |
| 1995-04-07 | $8.44 | $9.29 | 504,000 | — | — |
| 1995-04-06 | $8.49 | $9.34 | 686,400 | — | — |
| 1995-04-05 | $8.53 | $9.39 | 1,269,600 | — | — |
| 1995-04-04 | $8.63 | $9.49 | 1,814,400 | — | — |
| 1995-04-03 | $8.35 | $9.19 | 505,200 | — | — |
| 1995-03-31 | $8.23 | $9.06 | 644,400 | — | — |
| 1995-03-30 | $8.23 | $9.06 | 417,600 | — | — |
| 1995-03-29 | $8.19 | $9.01 | 2,707,200 | — | — |
| 1995-03-28 | $8.25 | $9.08 | 756,000 | — | — |
| 1995-03-27 | $8.24 | $9.07 | 1,501,200 | — | — |
| 1995-03-24 | $8.25 | $9.08 | 378,000 | — | — |
| 1995-03-23 | $8.16 | $8.98 | 424,800 | — | — |
| 1995-03-22 | $8.15 | $8.97 | 1,356,000 | — | — |
| 1995-03-21 | $8.22 | $9.05 | 1,014,000 | — | — |
| 1995-03-20 | $8.25 | $9.08 | 987,600 | — | — |
| 1995-03-17 | $8.21 | $9.03 | 994,800 | — | — |
| 1995-03-16 | $8.17 | $8.99 | 690,000 | — | — |
| 1995-03-15 | $8.16 | $8.98 | 2,395,200 | — | — |
| 1995-03-14 | $8.08 | $8.90 | 1,495,200 | — | — |
| 1995-03-13 | $8.06 | $8.87 | 256,800 | — | — |
| 1995-03-10 | $8.06 | $8.87 | 417,600 | — | — |
| 1995-03-09 | $8.05 | $8.86 | 490,800 | — | — |
| 1995-03-08 | $8.01 | $8.82 | 334,800 | — | — |
| 1995-03-07 | $8.02 | $8.83 | 488,400 | — | — |
| 1995-03-06 | $8.09 | $8.91 | 728,400 | — | — |
| 1995-03-03 | $8.00 | $8.81 | 136,800 | — | — |
| 1995-03-02 | $8.02 | $8.83 | 510,000 | — | — |
| 1995-03-01 | $8.01 | $8.82 | 440,400 | — | — |
| 1995-02-28 | $8.09 | $8.91 | 319,200 | — | — |
| 1995-02-27 | $8.01 | $8.82 | 610,800 | — | — |
| 1995-02-24 | $8.04 | $8.85 | 362,400 | — | — |
| 1995-02-23 | $7.99 | $8.79 | 1,440,000 | — | — |
| 1995-02-22 | $7.88 | $8.67 | 961,200 | — | — |
| 1995-02-21 | $7.99 | $8.79 | 3,717,600 | — | — |
| 1995-02-17 | $8.13 | $8.94 | 1,083,600 | — | — |
| 1995-02-16 | $8.13 | $8.94 | 621,600 | — | — |
| 1995-02-15 | $8.14 | $8.95 | 906,000 | — | — |
| 1995-02-14 | $8.01 | $8.82 | 246,000 | — | — |
| 1995-02-13 | $7.98 | $8.78 | 288,000 | — | — |
| 1995-02-10 | $8.00 | $8.81 | 472,800 | — | — |
| 1995-02-09 | $8.04 | $8.85 | 906,000 | — | — |
| 1995-02-08 | $8.04 | $8.85 | 662,400 | — | — |
| 1995-02-07 | $8.02 | $8.83 | 1,360,800 | — | — |
| 1995-02-06 | $7.99 | $8.79 | 1,105,200 | — | — |
| 1995-02-03 | $7.85 | $8.64 | 1,789,200 | — | — |
| 1995-02-02 | $7.78 | $8.56 | 505,200 | — | — |
| 1995-02-01 | $7.77 | $8.55 | 804,000 | — | — |
| 1995-01-31 | $7.70 | $8.47 | 373,200 | — | — |
| 1995-01-30 | $7.72 | $8.50 | 387,600 | — | — |
| 1995-01-27 | $7.73 | $8.48 | 1,309,200 | — | — |
| 1995-01-26 | $7.71 | $8.46 | 494,400 | — | — |
| 1995-01-25 | $7.72 | $8.47 | 585,600 | — | — |
| 1995-01-24 | $7.70 | $8.45 | 597,600 | — | — |
| 1995-01-23 | $7.69 | $8.44 | 716,400 | — | — |
| 1995-01-20 | $7.67 | $8.42 | 516,000 | — | — |
| 1995-01-19 | $7.73 | $8.48 | 522,000 | — | — |
| 1995-01-18 | $7.79 | $8.55 | 651,600 | — | — |
| 1995-01-17 | $7.78 | $8.54 | 1,004,400 | — | — |
| 1995-01-16 | $7.79 | $8.55 | 914,400 | — | — |
| 1995-01-13 | $7.71 | $8.46 | 798,000 | — | — |
| 1995-01-12 | $7.63 | $8.37 | 686,400 | — | — |
| 1995-01-11 | $7.57 | $8.31 | 550,800 | — | — |
| 1995-01-10 | $7.51 | $8.24 | 852,000 | — | — |
| 1995-01-09 | $7.45 | $8.18 | 919,200 | — | — |
| 1995-01-06 | $7.43 | $8.15 | 802,800 | — | — |
| 1995-01-05 | $7.48 | $8.21 | 711,600 | — | — |
| 1995-01-04 | $7.46 | $8.19 | 841,200 | — | — |
| 1995-01-03 | $7.32 | $8.04 | 602,400 | — | — |